Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.788 | 9.820 | 9.767 | 9.811 | 100,819 | +0.01(+0.15%) |
May 29, 2008 | 9.729 | 9.832 | 9.729 | 9.797 | 98,112 | +0.05(+0.54%) |
May 28, 2008 | 9.773 | 9.779 | 9.694 | 9.744 | 104,164 | +0.00(+0.03%) |
May 27, 2008 | 9.670 | 9.741 | 9.670 | 9.741 | 191,158 | +0.08(+0.79%) |
May 26, 2008 | 9.673 | 9.705 | 9.641 | 9.664 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.673 | 9.705 | 9.641 | 9.664 | 97,817 | -0.04(-0.45%) |
May 22, 2008 | 9.646 | 9.717 | 9.646 | 9.708 | 102,605 | +0.07(+0.76%) |
May 21, 2008 | 9.723 | 9.752 | 9.620 | 9.635 | 167,470 | -0.06(-0.64%) |
May 20, 2008 | 9.738 | 9.738 | 9.673 | 9.696 | 183,333 | -0.07(-0.75%) |
May 19, 2008 | 9.729 | 9.838 | 9.705 | 9.770 | 299,788 | +0.07(+0.70%) |
May 16, 2008 | 9.658 | 9.714 | 9.655 | 9.702 | 120,153 | +0.08(+0.80%) |
May 15, 2008 | 9.555 | 9.641 | 9.555 | 9.626 | 133,842 | +0.09(+0.90%) |
May 14, 2008 | 9.470 | 9.579 | 9.470 | 9.540 | 93,290 | +0.06(+0.68%) |
May 13, 2008 | 9.467 | 9.476 | 9.379 | 9.476 | 109,180 | +0.01(+0.06%) |
May 12, 2008 | 9.393 | 9.482 | 9.393 | 9.470 | 63,167 | +0.09(+0.97%) |
May 09, 2008 | 9.340 | 9.387 | 9.311 | 9.378 | 57,746 | +0.01(+0.16%) |
May 08, 2008 | 9.317 | 9.378 | 9.296 | 9.364 | 57,237 | +0.07(+0.73%) |
May 07, 2008 | 9.387 | 9.437 | 9.284 | 9.296 | 134,875 | -0.11(-1.13%) |
May 06, 2008 | 9.334 | 9.417 | 9.328 | 9.402 | 121,579 | +0.04(+0.38%) |
May 05, 2008 | 9.387 | 9.387 | 9.320 | 9.367 | 130,942 | -0.02(-0.22%) |
May 02, 2008 | 9.299 | 9.449 | 9.299 | 9.387 | 100,343 | +0.07(+0.73%) |
May 01, 2008 | 9.270 | 9.355 | 9.217 | 9.320 | 113,449 | +0.06(+0.64%) |
Apr 30, 2008 | 9.278 | 9.361 | 9.240 | 9.261 | 219,590 | +0.02(+0.26%) |
Apr 29, 2008 | 9.278 | 9.278 | 9.202 | 9.237 | 144,666 | -0.06(-0.66%) |
Apr 28, 2008 | 9.334 | 9.334 | 9.293 | 9.299 | 100,133 | +0.01(+0.10%) |
Apr 25, 2008 | 9.311 | 9.311 | 9.131 | 9.290 | 205,717 | +0.04(+0.41%) |
Apr 24, 2008 | 9.190 | 9.270 | 9.131 | 9.252 | 175,237 | +0.07(+0.77%) |
Apr 23, 2008 | 9.125 | 9.199 | 9.116 | 9.181 | 175,923 | +0.07(+0.78%) |
Apr 22, 2008 | 9.178 | 9.178 | 9.081 | 9.111 | 136,834 | -0.06(-0.61%) |
Apr 21, 2008 | 9.152 | 9.166 | 9.081 | 9.166 | 110,094 | -0.04(-0.42%) |
Apr 18, 2008 | 9.131 | 9.231 | 9.131 | 9.205 | 175,784 | +0.15(+1.63%) |
Apr 17, 2008 | 8.978 | 9.081 | 8.954 | 9.058 | 183,167 | +0.06(+0.65%) |
Apr 16, 2008 | 8.742 | 9.007 | 8.742 | 8.999 | 128,117 | +0.26(+3.00%) |
Apr 15, 2008 | 8.745 | 8.807 | 8.723 | 8.737 | 155,452 | -0.01(-0.17%) |
Apr 14, 2008 | 8.760 | 8.860 | 8.748 | 8.751 | 100,958 | -0.04(-0.44%) |
Apr 11, 2008 | 8.843 | 8.843 | 8.754 | 8.790 | 69,959 | -0.14(-1.52%) |
Apr 10, 2008 | 8.890 | 8.949 | 8.869 | 8.925 | 70,638 | +0.04(+0.43%) |
Apr 09, 2008 | 8.831 | 8.907 | 8.807 | 8.887 | 157,048 | +0.03(+0.30%) |
Apr 08, 2008 | 8.804 | 8.869 | 8.766 | 8.860 | 135,333 | +0.04(+0.47%) |
Apr 07, 2008 | 8.742 | 8.890 | 8.742 | 8.819 | 148,068 | +0.14(+1.56%) |
Apr 04, 2008 | 8.695 | 8.751 | 8.636 | 8.684 | 77,770 | -0.01(-0.10%) |
Apr 03, 2008 | 8.619 | 8.719 | 8.583 | 8.692 | 114,787 | +0.04(+0.44%) |
Apr 02, 2008 | 8.633 | 8.724 | 8.633 | 8.654 | 100,863 | -0.01(-0.14%) |
Apr 01, 2008 | 8.483 | 8.678 | 8.483 | 8.666 | 122,598 | +0.24(+2.83%) |
Mar 31, 2008 | 8.392 | 8.427 | 8.352 | 8.427 | 80,487 | +0.08(+0.95%) |
Mar 28, 2008 | 8.410 | 8.445 | 8.330 | 8.348 | 102,561 | -0.04(-0.49%) |
Mar 27, 2008 | 8.345 | 8.457 | 8.345 | 8.389 | 147,050 | +0.07(+0.89%) |
Mar 26, 2008 | 8.445 | 8.445 | 8.274 | 8.315 | 115,802 | -0.06(-0.77%) |
Mar 25, 2008 | 8.351 | 8.416 | 8.307 | 8.380 | 104,599 | -0.02(-0.21%) |
Mar 24, 2008 | 8.330 | 8.421 | 8.292 | 8.398 | 95,090 | +0.10(+1.24%) |
Mar 21, 2008 | 8.224 | 8.321 | 8.124 | 8.295 | 172,412 | +0.00(+0.00%) |
Mar 20, 2008 | 8.224 | 8.321 | 8.124 | 8.295 | 172,412 | +0.02(+0.28%) |
Mar 19, 2008 | 8.474 | 8.504 | 8.262 | 8.271 | 179,652 | -0.20(-2.36%) |
Mar 18, 2008 | 8.516 | 8.527 | 8.377 | 8.472 | 259,331 | +0.07(+0.81%) |
Mar 17, 2008 | 8.460 | 8.539 | 8.330 | 8.404 | 177,614 | -0.22(-2.56%) |
Mar 14, 2008 | 8.739 | 8.772 | 8.545 | 8.625 | 116,485 | -0.11(-1.28%) |
Mar 13, 2008 | 8.663 | 8.763 | 8.539 | 8.737 | 108,368 | +0.00(+0.00%) |
Mar 12, 2008 | 8.689 | 8.848 | 8.689 | 8.737 | 132,786 | +0.01(+0.17%) |
Mar 11, 2008 | 8.592 | 8.722 | 8.516 | 8.722 | 159,276 | +0.24(+2.88%) |
Mar 10, 2008 | 8.530 | 8.575 | 8.460 | 8.477 | 128,371 | -0.11(-1.27%) |
Mar 07, 2008 | 8.628 | 8.689 | 8.507 | 8.586 | 163,775 | -0.05(-0.58%) |
Mar 06, 2008 | 8.745 | 8.763 | 8.636 | 8.636 | 163,690 | -0.13(-1.48%) |
Mar 05, 2008 | 8.734 | 8.860 | 8.728 | 8.766 | 200,945 | +0.04(+0.44%) |
Mar 04, 2008 | 8.539 | 8.834 | 8.539 | 8.728 | 214,081 | -0.07(-0.84%) |